FNIAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 4, 2025	43.61	43.61	43.61	43.61	43.61	0.95%
Feb 3, 2025	43.20	43.20	43.20	43.20	43.20	-0.55%
Jan 31, 2025	43.44	43.44	43.44	43.44	43.44	-0.53%
Jan 30, 2025	43.67	43.67	43.67	43.67	43.67	0.83%
Jan 29, 2025	43.31	43.31	43.31	43.31	43.31	-0.28%
Jan 28, 2025	43.43	43.43	43.43	43.43	43.43	1.69%
Jan 27, 2025	42.71	42.71	42.71	42.71	42.71	-2.95%
Jan 24, 2025	44.01	44.01	44.01	44.01	44.01	-0.16%
Jan 23, 2025	44.08	44.08	44.08	44.08	44.08	0.66%
Jan 22, 2025	43.79	43.79	43.79	43.79	43.79	1.30%
Jan 21, 2025	43.23	43.23	43.23	43.23	43.23	1.17%
Jan 17, 2025	42.73	42.73	42.73	42.73	42.73	0.92%
Jan 16, 2025	42.34	42.34	42.34	42.34	42.34	-0.24%
Jan 15, 2025	42.44	42.44	42.44	42.44	42.44	2.14%
Jan 14, 2025	41.55	41.55	41.55	41.55	41.55	-0.14%
Jan 13, 2025	41.61	41.61	41.61	41.61	41.61	-0.45%
Jan 10, 2025	41.80	41.80	41.80	41.80	41.80	-1.09%
Jan 8, 2025	42.26	42.26	42.26	42.26	42.26	-0.02%
Jan 7, 2025	42.27	42.27	42.27	42.27	42.27	-1.38%
Jan 6, 2025	42.86	42.86	42.86	42.86	42.86	1.37%
Jan 3, 2025	42.28	42.28	42.28	42.28	42.28	1.42%
Jan 2, 2025	41.69	41.69	41.69	41.69	41.69	0.53%
Dec 31, 2024	41.47	41.47	41.47	41.47	41.47	-0.60%
Dec 30, 2024	41.72	41.72	41.72	41.72	41.72	-0.93%
Dec 27, 2024	42.11	42.11	42.11	42.11	42.11	-1.10%
Dec 26, 2024	42.58	42.58	42.58	42.58	42.58	-0.19%
Dec 24, 2024	42.66	42.66	42.66	42.66	42.66	0.92%
Dec 23, 2024	42.27	42.27	42.27	42.27	42.27	2.37%
Dec 20, 2024	41.29	41.29	41.29	41.29	41.29	-0.51%
Dec 19, 2024	41.50	41.50	41.50	41.50	41.50	0.14%
Dec 18, 2024	41.44	41.44	41.44	41.44	41.44	-2.95%
Dec 17, 2024	42.70	42.70	42.70	42.70	42.70	-0.58%
Dec 16, 2024	42.95	42.95	42.95	42.95	42.95	0.51%
Dec 13, 2024	42.73	42.73	42.73	42.73	42.73	-0.47%
Dec 12, 2024	42.93	42.93	42.93	42.93	42.93	-0.81%
Dec 11, 2024	43.28	43.28	43.28	43.28	43.28	1.38%
Dec 10, 2024	42.69	42.69	42.69	42.69	42.69	-0.26%
Dec 9, 2024	42.80	42.80	42.80	42.80	42.80	-1.06%
Dec 6, 2024	43.26	43.26	43.26	43.26	43.26	-4.46%
Dec 5, 2024	45.28	45.28	45.28	45.28	43.06	1.39%
Dec 4, 2024	44.66	44.66	44.66	44.66	42.47	1.00%
Dec 3, 2024	44.22	44.22	44.22	44.22	42.05	0.55%
Dec 2, 2024	43.98	43.98	43.98	43.98	41.82	0.59%
Nov 29, 2024	43.72	43.72	43.72	43.72	41.57	0.58%
Nov 27, 2024	43.47	43.47	43.47	43.47	41.34	-0.50%
Nov 26, 2024	43.69	43.69	43.69	43.69	41.55	0.90%
Nov 25, 2024	43.30	43.30	43.30	43.30	41.17	0.14%
Nov 22, 2024	43.24	43.24	43.24	43.24	41.12	-0.07%
Nov 21, 2024	43.27	43.27	43.27	43.27	41.15	0.30%
Nov 20, 2024	43.14	43.14	43.14	43.14	41.02	0.02%
Nov 19, 2024	43.13	43.13	43.13	43.13	41.01	0.98%
Nov 18, 2024	42.71	42.71	42.71	42.71	40.61	0.21%
Nov 15, 2024	42.62	42.62	42.62	42.62	40.53	-1.96%
Nov 14, 2024	43.47	43.47	43.47	43.47	41.34	-0.59%
Nov 13, 2024	43.73	43.73	43.73	43.73	41.58	-0.21%
Nov 12, 2024	43.82	43.82	43.82	43.82	41.67	-
Nov 11, 2024	43.82	43.82	43.82	43.82	41.67	-0.11%
Nov 8, 2024	43.87	43.87	43.87	43.87	41.72	0.21%
Nov 7, 2024	43.78	43.78	43.78	43.78	41.63	1.18%
Nov 6, 2024	43.27	43.27	43.27	43.27	41.15	2.20%
Nov 5, 2024	42.34	42.34	42.34	42.34	40.26	1.44%
Nov 4, 2024	41.74	41.74	41.74	41.74	39.69	-0.50%
Nov 1, 2024	41.95	41.95	41.95	41.95	39.89	0.62%
Oct 31, 2024	41.69	41.69	41.69	41.69	39.64	-2.32%
Oct 30, 2024	42.68	42.68	42.68	42.68	40.58	-0.35%
Oct 29, 2024	42.83	42.83	42.83	42.83	40.73	0.61%
Oct 28, 2024	42.57	42.57	42.57	42.57	40.48	0.31%
Oct 25, 2024	42.44	42.44	42.44	42.44	40.36	0.19%
Oct 24, 2024	42.36	42.36	42.36	42.36	40.28	0.14%
Oct 23, 2024	42.30	42.30	42.30	42.30	40.22	-1.26%
Oct 22, 2024	42.84	42.84	42.84	42.84	40.74	-0.09%
Oct 21, 2024	42.88	42.88	42.88	42.88	40.77	0.07%
Oct 18, 2024	42.85	42.85	42.85	42.85	40.75	0.52%
Oct 17, 2024	42.63	42.63	42.63	42.63	40.54	0.05%
Oct 16, 2024	42.61	42.61	42.61	42.61	40.52	0.38%
Oct 15, 2024	42.45	42.45	42.45	42.45	40.37	-1.00%
Oct 14, 2024	42.88	42.88	42.88	42.88	40.77	0.59%
Oct 11, 2024	42.63	42.63	42.63	42.63	40.54	0.90%
Oct 10, 2024	42.25	42.25	42.25	42.25	40.18	-0.14%
Oct 9, 2024	42.31	42.31	42.31	42.31	40.23	0.36%
Oct 8, 2024	42.16	42.16	42.16	42.16	40.09	1.10%
Oct 7, 2024	41.70	41.70	41.70	41.70	39.65	-1.00%
Oct 4, 2024	42.12	42.12	42.12	42.12	40.05	1.20%
Oct 3, 2024	41.62	41.62	41.62	41.62	39.58	0.14%
Oct 2, 2024	41.56	41.56	41.56	41.56	39.52	0.02%
Oct 1, 2024	41.55	41.55	41.55	41.55	39.51	-0.69%
Sep 30, 2024	41.84	41.84	41.84	41.84	39.79	0.41%
Sep 27, 2024	41.67	41.67	41.67	41.67	39.62	-0.43%
Sep 26, 2024	41.85	41.85	41.85	41.85	39.80	0.29%
Sep 25, 2024	41.73	41.73	41.73	41.73	39.68	0.12%
Sep 24, 2024	41.68	41.68	41.68	41.68	39.63	0.29%
Sep 23, 2024	41.56	41.56	41.56	41.56	39.52	0.05%
Sep 20, 2024	41.54	41.54	41.54	41.54	39.50	-0.05%
Sep 19, 2024	41.56	41.56	41.56	41.56	39.52	2.14%
Sep 18, 2024	40.69	40.69	40.69	40.69	38.69	-0.34%
Sep 17, 2024	40.83	40.83	40.83	40.83	38.83	0.22%
Sep 16, 2024	40.74	40.74	40.74	40.74	38.74	0.25%
Sep 13, 2024	40.64	40.64	40.64	40.64	38.64	0.42%
Sep 12, 2024	40.47	40.47	40.47	40.47	38.48	1.20%
Sep 11, 2024	39.99	39.99	39.99	39.99	38.03	1.65%